China Risun Group Limited (HKG:1907)
Hong Kong · Delayed Price · Currency is HKD 3.440
0.00 (0.00%)
At close: Mar 27, 2026
China Risun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.50 | 3.57 | 3.36 | 3.44 | 3.44 | - | 30,487,020 |
| Mar 26, 2026 | 3.40 | 3.52 | 3.35 | 3.44 | 3.44 | 1.18% | 27,066,000 |
| Mar 25, 2026 | 3.31 | 3.44 | 3.23 | 3.40 | 3.40 | -3.95% | 72,899,000 |
| Mar 24, 2026 | 3.60 | 3.77 | 3.42 | 3.54 | 3.54 | -4.58% | 82,382,970 |
| Mar 23, 2026 | 3.52 | 3.78 | 3.50 | 3.71 | 3.71 | 6.00% | 107,280,800 |
| Mar 20, 2026 | 3.61 | 3.68 | 3.39 | 3.50 | 3.50 | -9.56% | 98,255,340 |
| Mar 19, 2026 | 4.00 | 4.24 | 3.74 | 3.87 | 3.87 | 6.32% | 196,911,400 |
| Mar 18, 2026 | 3.75 | 3.83 | 3.45 | 3.64 | 3.64 | 1.39% | 89,623,000 |
| Mar 17, 2026 | 3.69 | 3.87 | 3.42 | 3.59 | 3.59 | -4.52% | 135,621,500 |
| Mar 16, 2026 | 3.69 | 3.95 | 3.54 | 3.76 | 3.76 | 4.44% | 154,309,000 |
| Mar 13, 2026 | 3.71 | 3.98 | 3.49 | 3.60 | 3.60 | 9.42% | 319,806,000 |
| Mar 12, 2026 | 3.01 | 3.55 | 2.79 | 3.29 | 3.29 | 15.85% | 458,842,600 |
| Mar 11, 2026 | 2.81 | 2.99 | 2.68 | 2.84 | 2.84 | 1.07% | 79,654,100 |
| Mar 10, 2026 | 2.55 | 2.85 | 2.54 | 2.81 | 2.81 | 5.24% | 32,779,000 |
| Mar 9, 2026 | 2.80 | 2.94 | 2.59 | 2.67 | 2.67 | 3.89% | 112,311,000 |
| Mar 6, 2026 | 2.49 | 2.61 | 2.43 | 2.57 | 2.57 | 2.80% | 13,744,260 |
| Mar 5, 2026 | 2.50 | 2.54 | 2.48 | 2.50 | 2.50 | 0.40% | 10,642,000 |
| Mar 4, 2026 | 2.66 | 2.68 | 2.47 | 2.49 | 2.49 | -5.68% | 9,747,000 |
| Mar 3, 2026 | 2.91 | 2.96 | 2.61 | 2.64 | 2.64 | -4.69% | 15,651,000 |
| Mar 2, 2026 | 2.64 | 2.79 | 2.60 | 2.77 | 2.77 | 9.49% | 29,834,000 |
| Feb 27, 2026 | 2.48 | 2.53 | 2.46 | 2.53 | 2.53 | 1.61% | 12,245,800 |
| Feb 26, 2026 | 2.60 | 2.63 | 2.47 | 2.49 | 2.49 | -4.23% | 7,623,196 |
| Feb 25, 2026 | 2.56 | 2.64 | 2.56 | 2.60 | 2.60 | 1.96% | 15,797,000 |
| Feb 24, 2026 | 2.51 | 2.57 | 2.51 | 2.55 | 2.55 | -0.39% | 10,049,000 |
| Feb 23, 2026 | 2.49 | 2.57 | 2.48 | 2.56 | 2.56 | 2.40% | 8,026,000 |
| Feb 20, 2026 | 2.52 | 2.52 | 2.43 | 2.50 | 2.50 | -0.40% | 7,056,000 |
| Feb 16, 2026 | 2.47 | 2.52 | 2.47 | 2.51 | 2.51 | 0.80% | 3,608,000 |
| Feb 13, 2026 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -4.23% | 7,557,000 |
| Feb 12, 2026 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | 0.39% | 7,612,000 |
| Feb 11, 2026 | 2.55 | 2.60 | 2.53 | 2.59 | 2.59 | 0.78% | 11,665,000 |
| Feb 10, 2026 | 2.57 | 2.57 | 2.49 | 2.57 | 2.57 | 1.18% | 8,680,000 |
| Feb 9, 2026 | 2.58 | 2.60 | 2.52 | 2.54 | 2.54 | -1.55% | 8,204,000 |
| Feb 6, 2026 | 2.54 | 2.58 | 2.45 | 2.58 | 2.58 | 0.39% | 13,167,000 |
| Feb 5, 2026 | 2.59 | 2.60 | 2.52 | 2.57 | 2.57 | -1.15% | 8,930,000 |
| Feb 4, 2026 | 2.58 | 2.65 | 2.55 | 2.60 | 2.60 | 0.78% | 17,051,000 |
| Feb 3, 2026 | 2.58 | 2.61 | 2.47 | 2.58 | 2.58 | 0.39% | 14,281,000 |
| Feb 2, 2026 | 2.73 | 2.77 | 2.53 | 2.57 | 2.57 | -6.55% | 17,029,100 |
| Jan 30, 2026 | 2.68 | 2.78 | 2.66 | 2.75 | 2.75 | 3.38% | 30,238,400 |
| Jan 29, 2026 | 2.59 | 2.67 | 2.55 | 2.66 | 2.66 | 3.50% | 19,773,000 |
| Jan 28, 2026 | 2.43 | 2.58 | 2.41 | 2.57 | 2.57 | 5.76% | 26,481,000 |
| Jan 27, 2026 | 2.39 | 2.43 | 2.36 | 2.43 | 2.43 | 1.67% | 9,939,000 |
| Jan 26, 2026 | 2.34 | 2.39 | 2.32 | 2.39 | 2.39 | 3.02% | 15,570,000 |
| Jan 23, 2026 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | 1.75% | 12,462,000 |
| Jan 22, 2026 | 2.26 | 2.29 | 2.21 | 2.28 | 2.28 | 1.79% | 15,077,000 |
| Jan 21, 2026 | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -1.32% | 8,307,000 |
| Jan 20, 2026 | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | 0.44% | 11,064,000 |
| Jan 19, 2026 | 2.26 | 2.28 | 2.23 | 2.26 | 2.26 | 0.89% | 9,590,000 |
| Jan 16, 2026 | 2.33 | 2.34 | 2.22 | 2.24 | 2.24 | -3.86% | 6,022,000 |
| Jan 15, 2026 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | 1.75% | 7,037,000 |
| Jan 14, 2026 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 6,586,000 |